Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.53 -0.04 (-0.22%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.968 7.036 6.701 6.811 23,775,222 -0.15(-2.10%)
Sep 29, 2009 7.213 7.218 6.915 6.957 11,943,147 -0.03(-0.45%)
Sep 28, 2009 6.848 7.192 6.827 6.989 14,565,205 +0.19(+2.76%)
Sep 25, 2009 6.738 7.004 6.623 6.801 15,318,253 +0.04(+0.54%)
Sep 24, 2009 7.245 7.391 6.754 6.764 20,304,802 -0.44(-6.16%)
Sep 23, 2009 7.803 7.840 7.208 7.208 17,934,266 -0.57(-7.32%)
Sep 22, 2009 7.621 7.803 7.516 7.777 17,109,050 +0.22(+2.97%)
Sep 21, 2009 7.709 7.798 7.527 7.553 16,561,566 -0.25(-3.21%)
Sep 18, 2009 8.002 8.075 7.722 7.803 33,600,900 -0.17(-2.10%)
Sep 17, 2009 7.730 8.289 7.689 7.971 36,269,700 +0.34(+4.45%)
Sep 16, 2009 7.443 7.991 7.417 7.631 37,777,104 +0.24(+3.25%)
Sep 15, 2009 6.994 7.433 6.806 7.391 45,096,792 +0.42(+5.99%)
Sep 14, 2009 6.701 6.973 6.644 6.973 19,252,648 +0.16(+2.38%)
Sep 11, 2009 6.790 6.936 6.670 6.811 18,189,336 +0.04(+0.54%)
Sep 10, 2009 6.592 6.790 6.461 6.774 12,700,979 +0.16(+2.45%)
Sep 09, 2009 6.425 6.654 6.330 6.613 15,506,056 +0.20(+3.18%)
Sep 08, 2009 6.221 6.409 6.195 6.409 15,708,479 +0.30(+4.96%)
Sep 04, 2009 6.007 6.106 5.845 6.106 8,625,659 +0.10(+1.74%)
Sep 03, 2009 5.960 6.007 5.751 6.001 14,128,335 +0.12(+2.04%)
Sep 02, 2009 6.137 6.137 5.866 5.881 19,732,274 -0.30(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.